[4673]川崎地質:【地質調査】官公庁向け河川、ダム、道路、橋りょうの調査
Yahoo! 【スタンダード/33サービス業】 売上高:95590 当期純利益:3530 総資産:97660 時価:47億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 4,815 | 4,815 | 4,650 | 4,710 | 12,100 | 6,200 | 101% | ▲▲ | 1111 | 0 | 0 | 87% | 21% |
| 20251117 | 4,960 | 4,960 | 4,815 | 4,960 | 8,700 | -900 | 101% | ▲▲ | 8822 | 0 | 0 | 91% | 9% |
| 20251114 | 4,830 | 4,985 | 4,830 | 4,905 | 9,600 | 5,500 | 101% | ▲ | 1171 | 10 | 0 | 90% | 8% |
| 20251112 | 4,740 | 4,950 | 4,710 | 4,890 | 11,100 | -1,000 | 104% | ▲▲▲ | 2282 | 0 | 0 | 90% | 7% |
| 20251113 | 4,890 | 4,895 | 4,820 | 4,845 | 4,100 | -7,000 | 99% | ▼ | 8228 | 0 | 0 | 89% | 6% |
| 20251208 | 4,475 | 4,635 | 4,465 | 4,635 | 8,200 | 200 | 105% | ▲ | 1111 | 0 | 0 | 93% | 6% |
| 20251127 | 4,770 | 4,845 | 4,660 | 4,765 | 11,500 | 6,300 | 104% | ▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251209 | 4,640 | 4,700 | 4,520 | 4,555 | 6,500 | -1,700 | 98% | ▼ | 2228 | 0 | 0 | 92% | 5% |
| 20251128 | 4,805 | 4,835 | 4,685 | 4,700 | 7,000 | -4,500 | 99% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20251210 | 4,585 | 4,585 | 4,440 | 4,480 | 6,100 | -400 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 3% |
| 20251212 | 4,430 | 4,500 | 4,420 | 4,480 | 4,500 | -2,200 | 102% | ▲ | 8282 | 0 | 0 | 90% | 3% |
| 20251204 | 4,370 | 4,455 | 4,360 | 4,450 | 6,700 | -10,000 | 102% | ▲ | 8282 | 0 | 3 | 90% | 2% |
| 20251205 | 4,445 | 4,490 | 4,350 | 4,430 | 8,000 | 1,300 | 100% | ▼ | 1717 | 0 | 0 | 89% | 2% |
| 20251118 | 4,900 | 4,925 | 4,645 | 4,650 | 14,800 | 6,100 | 94% | ▼ | 7777 | 0 | 0 | 85% | 2% |
| 20251121 | 4,565 | 4,595 | 4,515 | 4,595 | 5,800 | -4,100 | 101% | ▲▲ | 8882 | 0 | 0 | 84% | 1% |
| 20251126 | 4,500 | 4,660 | 4,500 | 4,585 | 5,200 | -4,600 | 101% | ▲ | 8282 | 0 | 2 | 92% | 1% |
| 20251211 | 4,520 | 4,520 | 4,375 | 4,400 | 6,700 | 600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 89% | 1% |
| 20251125 | 4,680 | 4,685 | 4,440 | 4,530 | 9,800 | 4,000 | 99% | ▼ | 1717 | 0 | 0 | 85% | 0% |
| 20251120 | 4,630 | 4,860 | 4,565 | 4,565 | 9,900 | 2,600 | 100% | ▲ | 1171 | 0 | 0 | 84% | 0% |
| 20251201 | 4,730 | 4,730 | 4,535 | 4,545 | 9,000 | 2,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251202 | 4,545 | 4,545 | 4,350 | 4,415 | 19,300 | 10,300 | 97% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251203 | 4,410 | 4,500 | 4,320 | 4,355 | 16,700 | -2,600 | 99% | ▼▼▼▼ | 8888 | 0 | 4 | 88% | 0% |
| 20251119 | 4,650 | 4,715 | 4,555 | 4,560 | 7,300 | -7,500 | 98% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 4673 | GOLDMAN SACHS INTERNATIONAL | 6,000 | 1% | ▲ | |
| 2025-12-03 | 4673 | GOLDMAN SACHS INTERNATIONAL | 8,000 | 1% | ▲ | 2,000 |
| 2025-12-04 | 4673 | GOLDMAN SACHS INTERNATIONAL | 8,700 | 1% | ▲ | 700 |
| 2025-12-08 | 4673 | GOLDMAN SACHS INTERNATIONAL | 10,000 | 1% | ▲ | 1,300 |
| 2025-12-09 | 4673 | GOLDMAN SACHS INTERNATIONAL | 11,000 | 1% | ▲ | 1,000 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 46,500 | 0 | 21,400 | 0 | 25,100 | 0 |
| 2025-11-21 | 44,500 | 0 | 20,000 | 0 | 24,500 | 0 |
| 2025-11-28 | 42,700 | 0 | 19,900 | 0 | 22,800 | 0 |
| 2025-12-05 | 48,400 | 0 | 22,100 | 0 | 26,300 | 0 |